Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.9200 0.8800 0.8800 0.8800 99,800 -0.03(-3.30%)
Dec 30, 2015 0.9047 0.9399 0.8950 0.9100 135,557 +0.00(+0.00%)
Dec 29, 2015 0.9100 0.9275 0.8900 0.9100 180,077 +0.01(+1.56%)
Dec 28, 2015 0.8400 0.9300 0.8088 0.8960 216,552 +0.06(+6.67%)
Dec 24, 2015 0.8000 0.8400 0.8400 0.8400 113,800 +0.03(+3.83%)
Dec 23, 2015 0.8150 0.8175 0.7901 0.8090 138,991 -0.00(-0.61%)
Dec 22, 2015 0.8000 0.8200 0.7800 0.8140 99,026 +0.01(+1.24%)
Dec 21, 2015 0.7980 0.8300 0.7900 0.8040 148,221 +0.02(+1.98%)
Dec 18, 2015 0.8100 0.8500 0.7601 0.7884 127,188 -0.01(-1.57%)
Dec 17, 2015 0.7500 0.8350 0.7500 0.8010 375,932 +0.03(+4.03%)
Dec 16, 2015 0.7700 0.8000 0.7600 0.7700 316,797 -0.03(-3.75%)
Dec 15, 2015 0.8500 0.8500 0.8000 0.8000 125,104 -0.06(-6.98%)
Dec 14, 2015 0.8600 0.8709 0.8100 0.8600 146,564 -0.00(-0.23%)
Dec 11, 2015 0.8600 0.8900 0.8600 0.8620 27,906 -0.02(-2.05%)
Dec 10, 2015 0.8910 0.9199 0.8700 0.8800 296,734 +0.00(+0.00%)
Dec 09, 2015 0.9300 0.9500 0.8800 0.8800 138,801 -0.05(-5.38%)
Dec 08, 2015 0.9490 0.9490 0.9001 0.9300 104,117 +0.00(+0.00%)
Dec 07, 2015 0.9950 1.000 0.9000 0.9300 196,333 -0.04(-4.45%)
Dec 04, 2015 0.8770 0.9900 0.8699 0.9733 363,164 +0.11(+13.17%)
Dec 03, 2015 0.8800 0.9300 0.8600 0.8600 180,050 -0.03(-2.88%)
Dec 02, 2015 0.9300 0.9700 0.8800 0.8855 188,071 -0.03(-3.75%)
Dec 01, 2015 0.9033 0.9700 0.8950 0.9200 178,457 +0.03(+2.79%)
Nov 30, 2015 0.9800 0.9900 0.8700 0.8950 294,244 -0.06(-6.77%)
Nov 27, 2015 0.9690 0.9989 0.9500 0.9600 93,589 +0.01(+1.12%)
Nov 25, 2015 1.020 0.9494 0.9494 0.9494 352,200 -0.06(-6.00%)
Nov 24, 2015 1.060 1.070 0.9840 1.010 484,024 +0.03(+3.06%)
Nov 23, 2015 0.8800 1.100 0.8600 0.9800 982,536 +0.12(+13.95%)
Nov 20, 2015 0.8500 0.8800 0.8000 0.8600 546,931 +0.01(+1.75%)
Nov 19, 2015 0.9500 1.070 0.8100 0.8452 2,924,892 +0.18(+28.02%)
Nov 18, 2015 0.6200 0.6901 0.6200 0.6602 442,992 +0.02(+3.16%)
Nov 17, 2015 0.5710 0.6400 0.5700 0.6400 292,027 +0.08(+14.29%)
Nov 16, 2015 0.5600 0.6398 0.5600 0.5600 827,822 +0.05(+9.80%)
Nov 13, 2015 0.4770 0.5765 0.4770 0.5100 441,453 +0.04(+8.49%)
Nov 12, 2015 0.4300 0.5500 0.4300 0.4701 201,370 +0.02(+4.47%)
Nov 11, 2015 0.5000 0.5400 0.4500 0.4500 480,139 -0.08(-14.77%)
Nov 10, 2015 0.5006 0.5500 0.5004 0.5280 82,540 +0.02(+3.25%)
Nov 09, 2015 0.5000 0.5200 0.5000 0.5114 108,473 -0.02(-3.51%)
Nov 06, 2015 0.5800 0.5950 0.5201 0.5300 346,093 -0.05(-8.62%)
Nov 05, 2015 0.5310 0.6139 0.5310 0.5800 32,954 +0.03(+5.55%)
Nov 04, 2015 0.5810 0.6039 0.5100 0.5495 96,921 -0.04(-6.86%)
Nov 03, 2015 0.6000 0.6100 0.5811 0.5900 31,343 +0.01(+1.53%)
Nov 02, 2015 0.5050 0.6300 0.5050 0.5811 304,717 +0.07(+13.94%)
Oct 30, 2015 0.6200 0.6400 0.5100 0.5100 99,343 -0.11(-17.74%)
Oct 29, 2015 0.6190 0.6302 0.6130 0.6200 129,657 +0.01(+1.64%)
Oct 28, 2015 0.6399 0.6399 0.6000 0.6100 257,220 +0.03(+5.17%)
Oct 27, 2015 0.5800 0.6380 0.5799 0.5800 84,371 -0.01(-1.69%)
Oct 26, 2015 0.5510 0.6099 0.5500 0.5900 263,320 +0.03(+5.34%)
Oct 23, 2015 0.5214 0.5700 0.5214 0.5601 62,869 +0.04(+7.71%)
Oct 22, 2015 0.5495 0.5500 0.5200 0.5200 57,501 +0.00(+0.00%)
Oct 21, 2015 0.5440 0.5440 0.5200 0.5200 57,591 +0.00(+0.00%)
Oct 20, 2015 0.5200 0.5582 0.5200 0.5200 216,358 -0.02(-2.80%)
Oct 19, 2015 0.5200 0.5350 0.5200 0.5350 366,854 +0.05(+11.39%)
Oct 16, 2015 0.4800 0.5000 0.4800 0.4803 28,019 +0.00(+0.06%)
Oct 15, 2015 0.4600 0.5097 0.4600 0.4800 59,494 +0.02(+4.33%)
Oct 14, 2015 0.5000 0.5098 0.4601 0.4601 57,452 -0.02(-4.15%)
Oct 13, 2015 0.4900 0.5100 0.4700 0.4800 238,982 +0.02(+4.35%)
Oct 12, 2015 0.4560 0.4800 0.4500 0.4600 87,716 +0.01(+3.35%)
Oct 09, 2015 0.4800 0.4800 0.4240 0.4451 83,824 -0.01(-3.03%)
Oct 08, 2015 0.4200 0.4599 0.4199 0.4590 83,154 +0.03(+8.00%)
Oct 07, 2015 0.4200 0.4399 0.4100 0.4250 86,279 +0.01(+2.68%)
Oct 06, 2015 0.4001 0.4300 0.3900 0.4139 62,599 -0.01(-1.45%)
Oct 05, 2015 0.4080 0.4400 0.4000 0.4200 101,859 +0.02(+6.11%)
Oct 02, 2015 0.3670 0.4099 0.3600 0.3958 52,441 +0.02(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.